！決算発表予定日 2024/05/10
1890東証P貸借
業種 建設業
東洋建設 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,444 (24/03/01) | 967 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,444 (24/03/01) | 1,195 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,264 | 1,286 | 1,264 | 1,286 | +23 | +1.8 | 386,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,264 | 1,272 | 1,254 | 1,263 | -5 | -0.4 | 380,300 |
| 4/24 | 1,254 | 1,271 | 1,249 | 1,268 | +21 | +1.7 | 421,900 |
| 4/23 | 1,246 | 1,254 | 1,239 | 1,247 | +2 | +0.2 | 324,900 |
| 4/22 | 1,233 | 1,252 | 1,228 | 1,245 | +30 | +2.5 | 574,500 |
| 4/19 | 1,240 | 1,240 | 1,195 | 1,215 | -15 | -1.2 | 665,400 |
| 4/18 | 1,228 | 1,239 | 1,221 | 1,230 | +8 | +0.7 | 263,000 |
| 4/17 | 1,228 | 1,239 | 1,211 | 1,222 | -9 | -0.7 | 473,000 |
| 4/16 | 1,250 | 1,255 | 1,228 | 1,231 | -25 | -2.0 | 489,100 |
| 4/15 | 1,250 | 1,256 | 1,246 | 1,256 | +1 | +0.1 | 189,500 |
| 4/12 | 1,260 | 1,266 | 1,246 | 1,255 | -12 | -1.0 | 332,500 |
| 4/11 | 1,241 | 1,267 | 1,240 | 1,267 | +17 | +1.4 | 408,900 |
| 4/10 | 1,257 | 1,260 | 1,249 | 1,250 | -11 | -0.9 | 344,200 |
| 4/9 | 1,261 | 1,268 | 1,257 | 1,261 | -1 | -0.1 | 348,900 |
| 4/8 | 1,260 | 1,272 | 1,252 | 1,262 | +9 | +0.7 | 349,100 |
| 4/5 | 1,246 | 1,257 | 1,241 | 1,253 | -12 | -1.0 | 387,000 |
| 4/4 | 1,258 | 1,268 | 1,255 | 1,265 | +10 | +0.8 | 439,700 |
| 4/3 | 1,250 | 1,268 | 1,243 | 1,255 | -5 | -0.4 | 560,900 |
| 4/2 | 1,288 | 1,289 | 1,256 | 1,260 | -27 | -2.1 | 648,800 |
| 4/1 | 1,320 | 1,324 | 1,286 | 1,287 | -25 | -1.9 | 612,100 |
| 3/29 | 1,311 | 1,333 | 1,299 | 1,312 | +18 | +1.4 | 888,900 |
| 3/28 | 1,335 | 1,351 | 1,294 | 1,294 | -134 | -9.4 | 2,851,700 |
| 3/27 | 1,440 | 1,444 | 1,428 | 1,428 | -7 | -0.5 | 2,043,000 |
| 3/26 | 1,432 | 1,441 | 1,423 | 1,435 | 0 | 0.0 | 785,100 |
| 3/25 | 1,425 | 1,444 | 1,416 | 1,435 | +10 | +0.7 | 921,100 |
| 3/22 | 1,440 | 1,442 | 1,415 | 1,425 | -12 | -0.8 | 1,019,900 |
| 3/21 | 1,417 | 1,437 | 1,409 | 1,437 | +40 | +2.9 | 980,700 |
| 3/19 | 1,392 | 1,407 | 1,390 | 1,397 | +14 | +1.0 | 675,500 |
| 3/18 | 1,379 | 1,387 | 1,373 | 1,383 | +15 | +1.1 | 431,000 |
| 3/15 | 1,350 | 1,375 | 1,348 | 1,368 | +10 | +0.7 | 356,800 |
| 3/14 | 1,350 | 1,359 | 1,341 | 1,358 | +10 | +0.7 | 280,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて